Stocks Options

LAST PRICE
42.4000
TODAY'S CHANGE (%)
Trending Up0.3100 (0.7365%)

Bid / Lots
42.4000/ 5
Ask / Lots
43.0800/ 1
Open / Previous Close
41.5500 / 42.0900
Day Range
Low 40.8600
High 42.5900
52 Week Range
Low 31.3100
High 81.5750
Volume
2,792,336
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 67.003

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday March 31, 2023)
Put Options (expires Friday March 31, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CZRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	CZROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$12.25In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	CZROut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	22Out of the Money	6Out of the Money
CZRIn the Money	$11.65In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	CZROut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$11.05In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	CZROut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
CZRIn the Money	$10.65In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	CZROut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.04Out of the Money	40Out of the Money	---Out of the Money
CZRIn the Money	$10.25In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	CZROut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$0.01Out of the Money	3Out of the Money	6Out of the Money
CZRIn the Money	$9.80In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	CZROut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$9.15In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	CZROut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$8.35In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	CZROut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CZRIn the Money	$8.25In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	CZROut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	17Out of the Money	2Out of the Money
CZRIn the Money	$7.20In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	CZROut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	123Out of the Money	84Out of the Money
CZRIn the Money	$7.35In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	CZROut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.24Out of the Money	15Out of the Money	7Out of the Money
CZRIn the Money	$6.85In the Money	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	CZROut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$6.40In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	CZROut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.23Out of the Money	$0.02Out of the Money	1Out of the Money	5Out of the Money
CZRIn the Money	$5.85In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	CZROut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CZRIn the Money	$5.45In the Money	$5.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	CZROut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.17Out of the Money	18Out of the Money	---Out of the Money
CZRIn the Money	$5.00In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	CZROut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CZRIn the Money	$4.55In the Money	$4.90In the Money	$4.25In the Money	$4.25In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$38.00	CZROut of the Money	$0.23Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$0.07Out of the Money	1Out of the Money	23Out of the Money
CZRIn the Money	$4.10In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	CZROut of the Money	$0.24Out of the Money	$0.31Out of the Money	$0.39Out of the Money	$0.39Out of the Money	10Out of the Money	---Out of the Money
CZRIn the Money	$3.65In the Money	$3.90In the Money	$3.70In the Money	$-3.00In the Money	6In the Money	8In the Money	Filter Table By Strike Price of$39.00	CZROut of the Money	$0.35Out of the Money	$0.38Out of the Money	$0.66Out of the Money	$0.31Out of the Money	1Out of the Money	30Out of the Money
CZRIn the Money	$3.20In the Money	$3.55In the Money	$3.79In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$39.50	CZRNear the Money	$0.42Near the Money	$0.46Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
CZRIn the Money	$2.93In the Money	$3.10In the Money	$2.44In the Money	$-4.06In the Money	14In the Money	1In the Money	Filter Table By Strike Price of$40.00	CZRNear the Money	$0.51Near the Money	$0.57Near the Money	$0.56Near the Money	$0.01Near the Money	12Near the Money	77Near the Money
CZRIn the Money	$2.54In the Money	$2.74In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	CZRNear the Money	$0.59Near the Money	$0.69Near the Money	$0.67Near the Money	$-0.22Near the Money	1Near the Money	137Near the Money
CZRIn the Money	$2.24In the Money	$2.32In the Money	$2.28In the Money	$0.21In the Money	14In the Money	25In the Money	Filter Table By Strike Price of$41.00	CZRNear the Money	$0.78Near the Money	$0.83Near the Money	$1.41Near the Money	$0.15Near the Money	28Near the Money	53Near the Money
CZRIn the Money	$1.91In the Money	$2.10In the Money	$1.79In the Money	$0.04In the Money	13In the Money	30In the Money	Filter Table By Strike Price of$41.50	CZRNear the Money	$0.94Near the Money	$1.00Near the Money	$1.81Near the Money	$0.94Near the Money	1Near the Money	2Near the Money
CZRUnderlying issue's last price	$1.56Underlying issue's last price	$1.71Underlying issue's last price	$1.53Underlying issue's last price	$0.06Underlying issue's last price	25Underlying issue's last price	27Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	CZRUnderlying issue's last price	$1.12Underlying issue's last price	$1.19Underlying issue's last price	$1.18Underlying issue's last price	$-0.55Underlying issue's last price	48Underlying issue's last price	42Underlying issue's last price
CZRNear the Money	$1.29Near the Money	$1.39Near the Money	$1.29Near the Money	$0.01Near the Money	12Near the Money	4Near the Money	Filter Table By Strike Price of$42.50	CZRIn the Money	$1.35In the Money	$1.46In the Money	$1.50In the Money	$-0.12In the Money	10In the Money	25In the Money
CZRNear the Money	$1.04Near the Money	$1.17Near the Money	$1.15Near the Money	$-0.15Near the Money	24Near the Money	40Near the Money	Filter Table By Strike Price of$43.00	CZRIn the Money	$1.57In the Money	$1.71In the Money	$1.65In the Money	$-0.43In the Money	13In the Money	144In the Money
CZRNear the Money	$0.85Near the Money	$0.97Near the Money	$0.87Near the Money	$-0.23Near the Money	13Near the Money	47Near the Money	Filter Table By Strike Price of$43.50	CZRIn the Money	$1.80In the Money	$2.00In the Money	$1.80In the Money	$0.00In the Money	---In the Money	27In the Money
CZRNear the Money	$0.66Near the Money	$0.75Near the Money	$0.75Near the Money	$-0.03Near the Money	33Near the Money	251Near the Money	Filter Table By Strike Price of$44.00	CZRIn the Money	$2.13In the Money	$2.33In the Money	$2.52In the Money	$0.98In the Money	7In the Money	48In the Money
CZRNear the Money	$0.48Near the Money	$0.60Near the Money	$0.59Near the Money	$-0.05Near the Money	24Near the Money	352Near the Money	Filter Table By Strike Price of$44.50	CZRIn the Money	$2.45In the Money	$2.72In the Money	$2.77In the Money	$0.67In the Money	1In the Money	781In the Money
CZRNear the Money	$0.40Near the Money	$0.48Near the Money	$0.47Near the Money	$-0.10Near the Money	29Near the Money	440Near the Money	Filter Table By Strike Price of$45.00	CZRIn the Money	$2.87In the Money	$3.05In the Money	$2.95In the Money	$-0.65In the Money	17In the Money	10In the Money
CZROut of the Money	$0.29Out of the Money	$0.36Out of the Money	$0.22Out of the Money	$-0.13Out of the Money	4Out of the Money	14Out of the Money	Filter Table By Strike Price of$45.50	CZRIn the Money	$3.25In the Money	$3.55In the Money	$2.39In the Money	$0.00In the Money	---In the Money	9In the Money
CZROut of the Money	$0.21Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.05Out of the Money	35Out of the Money	47Out of the Money	Filter Table By Strike Price of$46.00	CZRIn the Money	$3.55In the Money	$3.95In the Money	$3.80In the Money	$0.90In the Money	4In the Money	5In the Money
CZROut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	22Out of the Money	702Out of the Money	Filter Table By Strike Price of$46.50	CZRIn the Money	$4.05In the Money	$4.40In the Money	$4.10In the Money	$0.00In the Money	---In the Money	5In the Money
CZROut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.02Out of the Money	2Out of the Money	74Out of the Money	Filter Table By Strike Price of$47.00	CZRIn the Money	$4.45In the Money	$4.90In the Money	$3.10In the Money	$0.00In the Money	---In the Money	14In the Money
CZROut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.29Out of the Money	25Out of the Money	5Out of the Money	Filter Table By Strike Price of$47.50	CZRIn the Money	$5.00In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	12Out of the Money	98Out of the Money	Filter Table By Strike Price of$48.00	CZRIn the Money	$5.45In the Money	$5.85In the Money	$5.27In the Money	$0.00In the Money	---In the Money	44In the Money
CZROut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	5Out of the Money	15Out of the Money	Filter Table By Strike Price of$48.50	CZRIn the Money	$5.95In the Money	$6.30In the Money	$6.05In the Money	$3.28In the Money	9In the Money	5In the Money
CZROut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	5Out of the Money	825Out of the Money	Filter Table By Strike Price of$49.00	CZRIn the Money	$6.45In the Money	$6.80In the Money	$7.24In the Money	$2.94In the Money	5In the Money	109In the Money
CZROut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$49.50	CZRIn the Money	$6.95In the Money	$7.30In the Money	$8.44In the Money	$8.44In the Money	8In the Money	---In the Money
CZROut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	34Out of the Money	145Out of the Money	Filter Table By Strike Price of$50.00	CZRIn the Money	$7.30In the Money	$7.80In the Money	$6.40In the Money	$0.00In the Money	---In the Money	52In the Money
CZROut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$51.00	CZRIn the Money	$8.35In the Money	$9.05In the Money	$6.80In the Money	$0.00In the Money	---In the Money	267In the Money
CZROut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	1Out of the Money	64Out of the Money	Filter Table By Strike Price of$52.00	CZRIn the Money	$9.40In the Money	$10.10In the Money	$7.10In the Money	$0.00In the Money	---In the Money	7In the Money
CZROut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	1Out of the Money	145Out of the Money	Filter Table By Strike Price of$53.00	CZRIn the Money	$10.40In the Money	$10.95In the Money	$9.02In the Money	$0.00In the Money	---In the Money	12In the Money
CZROut of the Money	$0.01Out of the Money	$0.13Out of the Money	$1.84Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$54.00	CZRIn the Money	$11.40In the Money	$11.90In the Money	$10.75In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.00Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$55.00	CZRIn the Money	$12.15In the Money	$13.05In the Money	$8.04In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	3Out of the Money	69Out of the Money	Filter Table By Strike Price of$56.00	CZRIn the Money	$13.25In the Money	$14.20In the Money	$12.95In the Money	$0.00In the Money	---In the Money	1In the Money
CZROut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$57.00	CZRIn the Money	$14.35In the Money	$15.25In the Money	$12.45In the Money	$0.00In the Money	---In the Money	1In the Money
CZROut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$58.00	CZRIn the Money	$15.30In the Money	$15.80In the Money	$5.42In the Money	$0.00In the Money	---In the Money	13In the Money
CZROut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	15Out of the Money	Filter Table By Strike Price of$59.00	CZRIn the Money	$16.15In the Money	$17.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	88Out of the Money	Filter Table By Strike Price of$60.00	CZRIn the Money	$17.30In the Money	$18.05In the Money	$8.50In the Money	$0.00In the Money	---In the Money	4In the Money
CZROut of the Money	$0.00Out of the Money	$1.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$61.00	CZRIn the Money	$18.15In the Money	$19.35In the Money	$15.75In the Money	$0.00In the Money	---In the Money	1In the Money
CZROut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$62.00	CZRIn the Money	$19.15In the Money	$20.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$63.00	CZRIn the Money	$20.10In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$64.00	CZRIn the Money	$21.10In the Money	$22.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$65.00	CZRIn the Money	$21.95In the Money	$23.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$70.00	CZRIn the Money	$27.30In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CZROut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	CZRIn the Money	$32.30In the Money	$32.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Caesars Entertainment Inc
NASDAQ:CZRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday March 31, 2023)

Put Options (expires Friday March 31, 2023)